Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.370 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.584 7.599 7.516 7.591 119,896 +0.05(+0.70%)
May 27, 2021 7.524 7.539 7.486 7.539 54,392 +0.04(+0.50%)
May 26, 2021 7.464 7.509 7.441 7.501 101,354 +0.04(+0.50%)
May 25, 2021 7.449 7.464 7.411 7.464 86,079 +0.07(+0.91%)
May 24, 2021 7.441 7.464 7.389 7.396 125,761 +0.00(+0.00%)
May 21, 2021 7.434 7.434 7.381 7.396 66,162 +0.02(+0.31%)
May 20, 2021 7.351 7.389 7.328 7.374 86,658 +0.06(+0.82%)
May 19, 2021 7.328 7.366 7.261 7.313 101,448 -0.02(-0.31%)
May 18, 2021 7.404 7.419 7.321 7.336 324,013 -0.09(-1.19%)
May 17, 2021 7.424 7.454 7.406 7.424 85,907 +0.03(+0.40%)
May 14, 2021 7.424 7.469 7.394 7.394 99,917 +0.03(+0.41%)
May 13, 2021 7.268 7.387 7.253 7.365 159,717 +0.13(+1.86%)
May 12, 2021 7.447 7.454 7.223 7.230 202,180 -0.22(-3.00%)
May 11, 2021 7.409 7.469 7.394 7.454 130,715 -0.01(-0.10%)
May 10, 2021 7.424 7.469 7.424 7.462 97,481 +0.04(+0.50%)
May 07, 2021 7.424 7.447 7.394 7.424 65,716 +0.00(+0.00%)
May 06, 2021 7.409 7.439 7.365 7.424 116,160 +0.01(+0.10%)
May 05, 2021 7.432 7.432 7.402 7.417 73,668 -0.01(-0.10%)
May 04, 2021 7.409 7.424 7.353 7.424 68,264 +0.02(+0.25%)
May 03, 2021 7.387 7.417 7.371 7.406 92,490 +0.06(+0.76%)
Apr 30, 2021 7.342 7.365 7.312 7.350 67,010 +0.02(+0.31%)
Apr 29, 2021 7.342 7.342 7.290 7.327 151,697 +0.01(+0.20%)
Apr 28, 2021 7.312 7.312 7.283 7.312 83,068 +0.01(+0.10%)
Apr 27, 2021 7.320 7.320 7.275 7.305 91,103 -0.01(-0.20%)
Apr 26, 2021 7.327 7.327 7.294 7.320 81,137 -0.01(-0.10%)
Apr 23, 2021 7.297 7.327 7.275 7.327 109,226 +0.05(+0.72%)
Apr 22, 2021 7.268 7.282 7.253 7.275 169,392 +0.03(+0.41%)
Apr 21, 2021 7.185 7.275 7.185 7.245 89,714 +0.05(+0.73%)
Apr 20, 2021 7.156 7.193 7.126 7.193 97,481 +0.04(+0.52%)
Apr 19, 2021 7.118 7.185 7.111 7.156 108,525 +0.03(+0.42%)
Apr 16, 2021 7.245 7.245 7.126 7.126 185,216 -0.12(-1.72%)
Apr 15, 2021 7.258 7.266 7.206 7.251 142,189 -0.01(-0.10%)
Apr 14, 2021 7.258 7.266 7.214 7.258 125,356 +0.03(+0.41%)
Apr 13, 2021 7.162 7.229 7.151 7.229 108,059 +0.09(+1.24%)
Apr 12, 2021 7.154 7.184 7.132 7.140 161,457 +0.00(+0.00%)
Apr 09, 2021 7.125 7.147 7.108 7.140 162,024 +0.04(+0.52%)
Apr 08, 2021 7.021 7.103 7.017 7.103 111,367 +0.10(+1.48%)
Apr 07, 2021 6.932 7.014 6.917 6.999 197,743 +0.09(+1.29%)
Apr 06, 2021 6.940 6.940 6.903 6.910 90,564 +0.01(+0.11%)
Apr 05, 2021 6.925 6.945 6.888 6.903 167,036 -0.01(-0.21%)
Apr 01, 2021 6.940 6.942 6.903 6.917 95,999 -0.02(-0.32%)
Mar 31, 2021 6.888 6.962 6.888 6.940 119,783 +0.07(+0.97%)
Mar 30, 2021 6.895 6.925 6.866 6.873 112,894 -0.01(-0.11%)
Mar 29, 2021 6.895 6.917 6.880 6.880 57,274 +0.00(+0.05%)
Mar 26, 2021 6.880 6.910 6.873 6.877 92,623 -0.00(-0.05%)
Mar 25, 2021 6.836 6.895 6.829 6.880 75,531 +0.02(+0.32%)
Mar 24, 2021 6.873 6.895 6.843 6.858 123,790 +0.02(+0.33%)
Mar 23, 2021 6.836 6.895 6.836 6.836 129,794 +0.00(+0.00%)
Mar 22, 2021 6.880 6.903 6.821 6.836 208,930 -0.05(-0.75%)
Mar 19, 2021 6.888 6.932 6.862 6.888 103,560 +0.00(+0.00%)
Mar 18, 2021 6.940 6.962 6.866 6.888 112,286 -0.07(-1.06%)
Mar 17, 2021 6.999 7.014 6.962 6.962 92,399 -0.07(-1.03%)
Mar 16, 2021 7.071 7.071 7.012 7.034 140,820 -0.01(-0.21%)
Mar 15, 2021 7.049 7.071 6.990 7.049 141,175 +0.04(+0.52%)
Mar 12, 2021 7.005 7.016 6.983 7.012 148,975 +0.03(+0.37%)
Mar 11, 2021 6.917 7.012 6.917 6.986 92,503 +0.07(+1.01%)
Mar 10, 2021 6.917 6.924 6.872 6.917 82,887 +0.01(+0.21%)
Mar 09, 2021 6.909 6.924 6.872 6.902 55,153 +0.04(+0.64%)
Mar 08, 2021 6.821 6.872 6.814 6.858 83,569 +0.07(+0.97%)
Mar 05, 2021 6.814 6.843 6.758 6.792 96,732 +0.02(+0.33%)
Mar 04, 2021 6.894 6.917 6.725 6.770 135,630 -0.10(-1.39%)
Mar 03, 2021 6.880 6.931 6.858 6.865 89,348 +0.01(+0.11%)
Mar 02, 2021 6.821 6.894 6.816 6.858 67,205 +0.04(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.